End of day Prices (full format), 600 Days for (BGA) BEGA CHEESE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.69 |
2012-Mar-29 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2012-Mar-28 Wed
| 1.7
| 1.7
| ###
| 1.7
| 65,020
| ###
| 65.3
| 65.3
| ### |
2012-Mar-27 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 70.8
| 70.8
| ### |
2012-Mar-26 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 75.5
| 75.5
| ### |
2012-Mar-23 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 26,679
| 45,354
| 68.2
| 68.2
| ### |
2012-Mar-22 Thu
| ###
| 1.7
| 1.685
| 1.7
|
|
| 75.1
| 75.1
| ### |
2012-Mar-21 Wed
| 1.7
| 1.7
| 1.685
| 1.7
| 50,329
| 85,181
| 69.1
| 69.1
| ### |
2012-Mar-20 Tue
| 1.71
| 1.71
| 1.7
| 1.71
| 25,485
| 43,451
| ###
| ###
| 0.1 |
2012-Mar-19 Mon
| 1.71
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Mar-16 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2012-Mar-14 Wed
| ###
| 1.7
| ###
| 1.7
| 61,788
| ###
| ###
| ###
| ### |
2012-Mar-13 Tue
| ###
| 1.7
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Mar-12 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Mar-09 Fri
| ###
| 1.72
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 80.1
| 80.1
| ### |
2012-Mar-07 Wed
| 1.72
| 1.72
| ###
| 1.72
| 229,649
| ###
| ###
| ###
| 0.1 |
2012-Mar-06 Tue
| 1.72
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Mar-05 Mon
| 1.72
| 1.73
| 1.72
| 1.73
| 71,140
| ###
| 76.9
| 76.9
| ### |
2012-Mar-02 Fri
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Mar-01 Thu
| 1.7
| ###
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 53,380
| 90,746
| ###
| ###
| ### |
2012-Feb-28 Tue
| ###
| 1.7
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2012-Feb-24 Fri
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 75.2
| 75.2
| 0.1 |
2012-Feb-23 Thu
| 1.72
| 1.72
| 1.7
| 1.72
| 14,840
| 25,376
| 72.1
| 72.1
| 0.1 |
2012-Feb-22 Wed
| 1.71
| 1.72
| 1.7
| 1.7
|
|
| 23.0
| 23.0
| ### |
2012-Feb-21 Tue
| 1.75
| 1.75
| 1.71
| 1.71
| 4,981
| ###
| ###
| ###
| 0.1 |
2012-Feb-20 Mon
| ###
| 1.75
| ###
| 1.75
|
|
| 82.4
| 82.4
| 0.1 |
2012-Feb-17 Fri
| 1.72
| 1.72
| ###
| 1.72
| 11,629
| ###
| 68.6
| 68.6
| 0.1 |
2012-Feb-16 Thu
| 1.74
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Feb-14 Tue
| 1.72
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Feb-13 Mon
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.5
| 73.5
| 0.1 |
2012-Feb-09 Thu
| 1.745
| 1.75
| 1.74
| 1.75
|
|
| 72.1
| 72.1
| 0.1 |
2012-Feb-08 Wed
| 1.745
| 1.745
| 1.745
| 1.745
|
|
| 65.3
| 65.3
| 0.1 |
2012-Feb-07 Tue
| 1.71
| 1.745
| 1.71
| 1.745
|
|
| ###
| ###
| 0.1 |
2012-Feb-06 Mon
| 1.72
| 1.72
| 1.71
| 1.71
|
|
| 26.6
| 26.6
| 0.1 |
2012-Feb-03 Fri
| 1.7
| ###
| 1.7
| 1.7
|
|
| 70.8
| 70.8
| ### |
2012-Feb-02 Thu
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 78.2
| 78.2
| 0.1 |
2012-Feb-01 Wed
| 1.7
| 1.73
| ###
| 1.71
| 50,222
| 43,442
| ###
| ###
| 0.1 |
2012-Jan-31 Tue
| ###
| 1.74
| ###
| 1.7
| 63,247
| 55,024
| ###
| ###
| ### |
2012-Jan-30 Mon
| 1.71
| 1.71
| ###
| 1.7
| 152,125
| ###
| 28.5
| 28.5
| ### |
2012-Jan-27 Fri
| 1.7
| 1.72
| ###
| ###
| 234,153
| 201,371
| 22.3
| 22.3
| 0.0 |
2012-Jan-25 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Jan-24 Tue
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 83.1
| 83.1
| 0.1 |
2012-Jan-23 Mon
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2012-Jan-20 Fri
| 1.7
| 1.72
| ###
| 1.72
| 26,476
| ###
| ###
| ###
| 0.1 |
2012-Jan-19 Thu
| 1.74
| 1.75
| 1.7
| 1.7
| 114,185
| ###
| 17.1
| 17.1
| ### |
2012-Jan-18 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 69.9
| 69.9
| 0.1 |
2012-Jan-17 Tue
| 1.72
| 1.72
| 1.71
| 1.72
| 17,529
| ###
| ###
| ###
| 0.1 |
2012-Jan-16 Mon
| 1.72
| 1.72
| ###
| 1.7
|
|
| 23.4
| 23.4
| ### |
2012-Jan-13 Fri
| 1.725
| 1.77
| 1.72
| 1.72
| 69,170
| ###
| 27.4
| 27.4
| 0.1 |
2012-Jan-12 Thu
| 1.7
| 1.75
| 1.7
| 1.71
| 71,087
| 122,625
| 76.4
| 76.4
| 0.1 |
2012-Jan-11 Wed
| 1.7
| 1.8
| 1.7
| 1.7
| 14,270
| 24,972
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| 1.78
| ###
| ###
| 4,752
| 4,229
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| 1.625
| 1.625
| 14,270
| ###
| 24.1
| 24.1
| ### |
2012-Jan-05 Thu
| 1.625
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| 1.625
| 1.625
| ###
| 1.625
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| ###
| 1.625
| 1.625
| 3,625
| 2,945
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 90,383
| 0
| 55.2
| 55.2
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 134,327
| 0
| 75.9
| 75.9
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| 1.655
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 1.655
| ###
| 30,187
| 24,979
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 54,324
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 5,375
| 0
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 193,175
| 0
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 12,528
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 37,346
| 0
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 8,546
| 0
| 70.6
| 70.6
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 32,820
| 0
| 34.8
| 34.8
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 1.7
| 1.71
| 1.7
| 1.71
| 50,344
| ###
| 82.0
| 82.0
| 0.1 |
2011-Nov-18 Fri
| 1.72
| 1.72
| 1.7
| 1.72
| 8,142
| 13,922
| ###
| ###
| 0.1 |
2011-Nov-17 Thu
| 1.71
| 1.71
| 1.71
| 1.71
| 3,450
| ###
| ###
| ###
| 0.1 |
2011-Nov-16 Wed
| 1.73
| 1.73
| 1.72
| 1.72
| 14,170
| 24,443
| ###
| ###
| 0.1 |
2011-Nov-15 Tue
| 1.7
| 1.73
| 1.7
| 1.71
|
|
| 76.4
| 76.4
| 0.1 |
2011-Nov-14 Mon
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| 76.6
| 76.6
| 0.1 |
2011-Nov-11 Fri
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2011-Nov-10 Thu
| 1.675
| 1.7
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 1.7
| 1.7
| ###
| 1.7
| 86,987
| ###
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 17,250
| 0
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 1.7
| 1.7
| ###
| 1.7
| 71,350
| 60,647
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 13,587
| ###
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| 79.8
| 79.8
| 0.1 |
2011-Oct-28 Fri
| 1.7
| 1.7
| ###
| ###
| 8,874
| 7,542
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 40,550
| 0
| 65.0
| 65.0
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Oct-21 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| 1.71
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| 1.7
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| 1.7
| 1.7
| ###
| ###
| 88,750
| ###
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 1.72
| 1.73
| 1.7
| 1.7
| 61,120
| 104,820
| 19.6
| 19.6
| ### |
2011-Oct-14 Fri
| ###
| 1.71
| ###
| 1.71
| 84,973
| 72,651
| ###
| ###
| 0.1 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 64,722
| 0
| 80.3
| 80.3
| 0.0 |
2011-Oct-12 Wed
| ###
| 1.7
| ###
| ###
| 21,325
| 18,126
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 1.72
| 1.73
| ###
| ###
| 77,350
| ###
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 1.73
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Oct-06 Thu
| 1.7
| 1.73
| 1.7
| 1.71
| 22,179
| ###
| 57.5
| 57.5
| 0.1 |
2011-Oct-05 Wed
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| 11.6
| 11.6
| ### |
2011-Oct-04 Tue
| 1.77
| 1.77
| 1.75
| 1.77
|
|
| 71.4
| 71.4
| ### |
2011-Oct-03 Mon
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2011-Sep-30 Fri
| 1.79
| ###
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| 1.79
| ###
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 56,528
| 0
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 7,254
| 0
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| ###
| 1.82
| 1.8
| 1.8
|
|
| 30.1
| 30.1
| 0.1 |
2011-Sep-22 Thu
| 1.82
| 1.83
| 1.8
| 1.83
| 57,080
| ###
| 85.0
| 85.0
| ### |
2011-Sep-21 Wed
| 1.83
| 1.83
| 1.82
| 1.82
| 73,440
| 134,028
| 32.8
| 32.8
| ### |
2011-Sep-20 Tue
| 1.83
| 1.85
| 1.83
| 1.83
| 12,420
| 22,852
| ###
| ###
| ### |
2011-Sep-19 Mon
| 1.83
| 1.85
| 1.83
| 1.84
| 18,350
| ###
| ###
| ###
| ### |
2011-Sep-16 Fri
| 1.85
| 1.85
| 1.83
| 1.83
| 27,524
| 50,644
| 19.1
| 19.1
| ### |
2011-Sep-15 Thu
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| 28.6
| 28.6
| ### |
2011-Sep-14 Wed
| 1.88
| 1.88
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2011-Sep-13 Tue
| 1.87
| 1.88
| 1.85
| 1.88
|
|
| 77.6
| 77.6
| 0.1 |
2011-Sep-12 Mon
| 1.89
| 1.89
| 1.86
| 1.86
| 86,155
| 161,540
| 36.3
| 36.3
| 0.1 |
2011-Sep-09 Fri
| 1.88
| 1.89
| 1.87
| 1.89
| 96,356
| 181,149
| 66.5
| 66.5
| ### |
2011-Sep-08 Thu
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2011-Sep-07 Wed
| 1.85
| ###
| 1.82
| 1.88
|
|
| 74.9
| 74.9
| 0.1 |
2011-Sep-06 Tue
| 1.81
| 1.81
| 1.8
| 1.8
| 138,020
| 249,126
| 35.2
| 35.2
| 0.1 |
2011-Sep-05 Mon
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| 83.0
| 83.0
| ### |
2011-Sep-02 Fri
| 1.8
| 1.83
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2011-Sep-01 Thu
| 1.84
| 1.84
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Aug-31 Wed
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Aug-30 Tue
| 1.76
| 1.8
| 1.74
| 1.8
| 108,245
| ###
| 87.1
| 87.1
| 0.1 |
2011-Aug-29 Mon
| 1.77
| 1.77
| 1.75
| 1.76
| 60,485
| 106,453
| 20.8
| 20.8
| 0.1 |
2011-Aug-26 Fri
| 1.75
| 1.77
| 1.75
| 1.77
| 78,340
| 137,878
| 77.1
| 77.1
| ### |
2011-Aug-25 Thu
| 1.77
| 1.77
| 1.74
| 1.74
| 1,237,925
| 2,172,558
| 21.4
| 21.4
| 0.1 |
2011-Aug-24 Wed
| 1.79
| 1.8
| 1.77
| 1.77
| 178,028
| 317,779
| 34.5
| 34.5
| ### |
2011-Aug-23 Tue
| 1.78
| 1.8
| 1.76
| 1.76
|
|
| 17.4
| 17.4
| 0.1 |
2011-Aug-22 Mon
| 1.84
| 1.84
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2011-Aug-19 Fri
| ###
| ###
| 1.78
| 1.84
|
|
| 17.6
| 17.6
| ### |
|